Stockscreener 앱 받기
66.65
1.54%
-1.04
시간 외 거래:
66.65
State Street Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-10 | $67.67 | $66.62 | $1.05 | 1,600,233.0 | -1.54% |
| 2026-06-09 | $68.69 | $66.63 | $2.06 | 2,083,916.0 | +0.58% |
| 2026-06-08 | $67.77 | $67.17 | $0.60 | 710,084.0 | +0.63% |
| 2026-06-05 | $68.02 | $66.61 | $1.41 | 2,054,167.0 | -2.25% |
| 2026-06-04 | $68.56 | $68.17 | $0.39 | 870,629.0 | +1.18% |
| 2026-06-03 | $68.06 | $67.59 | $0.47 | 821,613.0 | -1.26% |
| 2026-06-02 | $68.62 | $68.22 | $0.40 | 857,179.0 | +0.81% |
| 2026-06-01 | $68.26 | $67.23 | $1.03 | 1,262,373.0 | +0.03% |
| 2026-05-29 | $68.60 | $67.85 | $0.75 | 2,132,936.0 | -0.18% |
| 2026-05-28 | $68.38 | $67.61 | $0.765 | 991,069.0 | -0.25% |
| 2026-05-27 | $68.62 | $67.97 | $0.655 | 1,093,905.0 | -0.13% |
| 2026-05-26 | $68.50 | $67.91 | $0.59 | 3,574,691.0 | +1.64% |
| 2026-05-22 | $67.63 | $67.13 | $0.50 | 1,894,105.0 | -0.44% |
| 2026-05-21 | $67.76 | $66.33 | $1.43 | 3,498,279.0 | +0.58% |
| 2026-05-20 | $67.39 | $65.73 | $1.66 | 3,090,893.0 | +2.85% |
| 2026-05-19 | $65.88 | $65.22 | $0.665 | 717,948.0 | -0.97% |
| 2026-05-18 | $66.01 | $65.14 | $0.875 | 1,493,725.0 | +1.43% |
| 2026-05-15 | $65.36 | $64.87 | $0.49 | 1,926,094.0 | -2.10% |
| 2026-05-14 | $66.80 | $66.23 | $0.57 | 1,093,471.0 | +0.02% |
| 2026-05-13 | $66.36 | $65.48 | $0.88 | 742,581.0 | +0.56% |
| 2026-05-12 | $65.96 | $65.36 | $0.60 | 1,391,299.0 | -1.06% |
State Street Spdr Euro Stoxx 50 Etf 주식 (FEZ) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Euro Stoxx 50 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Euro Stoxx 50 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $68.69 | $66.61 | $2.08 | 11,860,427.0 | -1.86% |
| 2026-05 | $68.62 | $63.93 | $4.69 | 38,167,462.0 | +2.94% |
| 2026-04 | $68.41 | $61.31 | $7.10 | 41,032,226.0 | +6.27% |
| 2026-03 | $66.90 | $59.56 | $7.34 | 81,537,241.0 | -9.44% |
| 2026-02 | $69.44 | $65.91 | $3.53 | 28,253,863.0 | +2.62% |
| 2026-01 | $68.55 | $64.93 | $3.62 | 47,194,111.0 | +3.74% |
State Street Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $65.06 | $62.87 | $2.19 | 26,454,852.0 | +2.62% |
| 2025-11 | $64.36 | $60.42 | $3.93 | 21,389,079.0 | +0.96% |
| 2025-10 | $63.70 | $61.07 | $2.63 | 34,963,746.0 | +0.58% |
| 2025-09 | $62.19 | $58.76 | $3.43 | 28,789,721.0 | +3.88% |
| 2025-08 | $61.50 | $56.72 | $4.78 | 35,631,870.0 | +3.34% |
| 2025-07 | $61.24 | $57.75 | $3.49 | 37,902,709.0 | -3.11% |
| 2025-06 | $60.61 | $56.98 | $3.63 | 37,760,394.0 | +0.91% |
| 2025-05 | $60.14 | $56.20 | $3.94 | 29,662,642.0 | +5.23% |
| 2025-04 | $56.69 | $47.63 | $9.06 | 77,297,042.0 | +3.38% |
| 2025-03 | $57.67 | $53.84 | $3.83 | 57,724,033.0 | +0.65% |
| 2025-02 | $55.67 | $50.71 | $4.96 | 48,223,984.0 | +3.72% |
| 2025-01 | $52.88 | $47.65 | $5.23 | 31,719,449.0 | +8.25% |
State Street Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.59 | $47.84 | $2.75 | 32,550,012.0 | -0.80% |
| 2024-11 | $50.99 | $47.37 | $3.62 | 34,846,335.0 | -3.34% |
| 2024-10 | $53.06 | $49.81 | $3.25 | 13,951,940.0 | -5.62% |
| 2024-09 | $54.16 | $49.83 | $4.33 | 20,019,437.0 | +1.35% |
| 2024-08 | $52.77 | $47.11 | $5.66 | 24,020,329.0 | +4.41% |
| 2024-07 | $52.54 | $49.34 | $3.20 | 29,689,018.0 | +0.56% |
| 2024-06 | $53.84 | $49.77 | $4.08 | 34,865,756.0 | -5.48% |
| 2024-05 | $53.93 | $50.11 | $3.82 | 20,389,710.0 | +4.81% |
| 2024-04 | $53.02 | $49.89 | $3.13 | 35,546,725.0 | -3.90% |
| 2024-03 | $52.81 | $50.41 | $2.40 | 22,929,183.0 | +3.63% |
| 2024-02 | $50.85 | $47.55 | $3.30 | 19,418,809.0 | +5.98% |
| 2024-01 | $48.53 | $45.44 | $3.09 | 29,541,647.0 | +0.08% |
1.01%
자본화:
|
볼륨(24시간):